Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

112.99 +2.97 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.410 5.830 5.330 5.740 1,722,172 +0.31(+5.71%)
Oct 30, 2008 5.320 5.450 5.240 5.430 843,721 +0.21(+4.12%)
Oct 29, 2008 5.060 5.390 5.020 5.215 498,014 +0.01(+0.29%)
Oct 28, 2008 4.810 5.230 4.630 5.200 806,383 +0.55(+11.83%)
Oct 27, 2008 4.960 5.000 4.630 4.650 590,881 -0.29(-5.87%)
Oct 24, 2008 4.710 5.130 4.690 4.940 904,801 -0.01(-0.20%)
Oct 23, 2008 4.680 5.000 4.670 4.950 1,019,251 +0.36(+7.84%)
Oct 22, 2008 4.540 4.790 4.510 4.590 644,105 +0.01(+0.22%)
Oct 21, 2008 4.940 5.000 4.580 4.580 567,875 -0.45(-8.95%)
Oct 20, 2008 4.860 5.040 4.710 5.030 471,213 +0.23(+4.79%)
Oct 17, 2008 4.850 5.040 3.600 4.800 542,486 -0.15(-3.03%)
Oct 16, 2008 4.360 5.010 4.310 4.950 828,148 +0.70(+16.47%)
Oct 15, 2008 4.660 4.720 4.230 4.250 452,902 -0.46(-9.77%)
Oct 14, 2008 4.730 4.830 4.250 4.710 625,220 +0.09(+1.95%)
Oct 13, 2008 4.520 4.670 4.350 4.620 694,113 +0.25(+5.72%)
Oct 10, 2008 3.960 4.380 3.420 4.370 1,599,695 +0.18(+4.30%)
Oct 09, 2008 4.560 4.640 3.580 4.190 1,020,273 -0.34(-7.51%)
Oct 08, 2008 4.510 4.810 4.380 4.530 1,680,972 +0.02(+0.44%)
Oct 07, 2008 4.940 4.990 4.510 4.510 467,105 -0.43(-8.70%)
Oct 06, 2008 5.000 5.000 4.710 4.940 844,332 -0.14(-2.76%)
Oct 03, 2008 5.240 5.390 5.080 5.080 656,420 -0.05(-0.97%)
Oct 02, 2008 5.180 5.300 5.090 5.130 517,024 -0.12(-2.29%)
Oct 01, 2008 5.410 5.460 5.210 5.250 383,948 -0.20(-3.67%)
Sep 30, 2008 5.240 5.500 5.100 5.450 652,695 +0.30(+5.83%)
Sep 29, 2008 5.350 5.360 5.070 5.150 691,332 -0.30(-5.50%)
Sep 26, 2008 5.490 5.590 5.380 5.450 637,670 -0.19(-3.37%)
Sep 25, 2008 5.590 5.780 5.550 5.640 675,587 +0.09(+1.62%)
Sep 24, 2008 5.720 5.870 5.530 5.550 507,858 -0.17(-2.97%)
Sep 23, 2008 5.910 5.940 5.640 5.720 515,809 -0.19(-3.21%)
Sep 22, 2008 5.950 6.100 5.880 5.910 1,065,806 -0.09(-1.50%)
Sep 19, 2008 5.780 6.090 5.680 6.000 1,799,448 +0.46(+8.30%)
Sep 18, 2008 5.340 5.600 5.180 5.540 1,265,622 +0.30(+5.73%)
Sep 17, 2008 5.250 5.390 5.170 5.240 978,060 -0.02(-0.38%)
Sep 16, 2008 5.090 5.280 5.000 5.260 1,082,319 +0.08(+1.54%)
Sep 15, 2008 5.450 5.520 5.120 5.180 1,159,925 -0.28(-5.13%)
Sep 12, 2008 5.500 5.570 5.400 5.460 943,163 -0.08(-1.44%)
Sep 11, 2008 5.510 5.550 5.430 5.540 1,167,677 -0.04(-0.72%)
Sep 10, 2008 5.520 5.640 5.450 5.580 1,311,892 +0.14(+2.57%)
Sep 09, 2008 5.680 5.780 5.410 5.440 984,500 -0.23(-4.06%)
Sep 08, 2008 5.760 5.970 5.620 5.670 1,134,285 +0.01(+0.18%)
Sep 05, 2008 5.710 5.770 5.600 5.660 1,237,922 -0.07(-1.22%)
Sep 04, 2008 6.140 6.160 5.720 5.730 1,091,858 -0.44(-7.13%)
Sep 03, 2008 6.460 6.460 6.140 6.170 1,094,595 -0.22(-3.44%)
Sep 02, 2008 6.240 6.455 6.230 6.390 1,439,248 +0.18(+2.90%)
Aug 29, 2008 6.270 6.270 6.140 6.210 959,510 -0.11(-1.74%)
Aug 28, 2008 6.220 6.320 6.180 6.320 689,384 +0.11(+1.77%)
Aug 27, 2008 5.920 6.240 5.900 6.210 1,137,850 +0.30(+5.08%)
Aug 26, 2008 5.950 5.970 5.900 5.910 691,272 -0.04(-0.67%)
Aug 25, 2008 6.000 6.000 5.920 5.950 442,041 -0.02(-0.34%)
Aug 22, 2008 5.950 5.980 5.890 5.970 463,653 +0.08(+1.36%)
Aug 21, 2008 5.780 5.910 5.760 5.890 659,801 +0.06(+1.03%)
Aug 20, 2008 5.810 5.930 5.720 5.830 480,255 +0.03(+0.52%)
Aug 19, 2008 5.750 6.010 5.690 5.800 1,066,176 +0.05(+0.87%)
Aug 18, 2008 5.560 5.770 5.500 5.750 1,429,125 +0.18(+3.23%)
Aug 15, 2008 5.470 5.610 5.380 5.570 785,538 +0.17(+3.15%)
Aug 14, 2008 5.530 5.590 5.380 5.400 733,514 -0.13(-2.35%)
Aug 13, 2008 5.820 5.820 5.480 5.530 1,104,110 -0.30(-5.15%)
Aug 12, 2008 5.970 6.020 5.750 5.830 1,184,030 -0.15(-2.51%)
Aug 11, 2008 5.910 6.020 5.860 5.980 877,266 +0.08(+1.36%)
Aug 08, 2008 5.820 6.020 5.800 5.900 1,099,964 -0.03(-0.51%)
Aug 07, 2008 5.580 6.010 5.570 5.930 959,434 +0.27(+4.77%)
Aug 06, 2008 5.700 5.830 5.570 5.660 1,429,198 -0.07(-1.22%)
Aug 05, 2008 5.750 5.790 5.620 5.730 1,202,124 -0.01(-0.17%)
Aug 04, 2008 5.540 5.780 5.490 5.740 1,260,228 +0.18(+3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.